الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الأول
أعلى سعر 6.34
سعر الإغلاق السابق 6.34
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 6.34
سعر الإفتتاح 6.34
عدد الأسهم 25
Div7.10
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 6.34
معدل السعر 6.34
P/E14.28
حجم التداول 159
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/05/2026 | 6.25 | 6.15 | 6.19 | 8,685 | 12 | 1,400 |
| 10/05/2026 | 6.30 | 6.30 | 6.30 | 120 | 2 | 19 |
| 03/05/2026 | 6.30 | 6.30 | 6.30 | 630 | 1 | 100 |
| 29/04/2026 | 6.20 | 6.20 | 6.20 | 403 | 1 | 65 |
| 28/04/2026 | 6.30 | 6.30 | 6.30 | 6,048 | 2 | 960 |
| 27/04/2026 | 6.30 | 6.30 | 6.30 | 2,829 | 1 | 449 |
| 26/04/2026 | 6.30 | 6.30 | 6.30 | 756 | 1 | 120 |
| 23/04/2026 | 6.25 | 6.20 | 6.20 | 6,228 | 5 | 1,000 |
| 22/04/2026 | 6.25 | 6.25 | 6.25 | 2,756 | 1 | 441 |
| 20/04/2026 | 6.35 | 6.35 | 6.35 | 635 | 1 | 100 |
| 16/04/2026 | 6.20 | 6.20 | 6.20 | 3,100 | 1 | 500 |
| 15/04/2026 | 6.20 | 6.17 | 6.20 | 26,900 | 12 | 4,343 |
| 14/04/2026 | 6.20 | 6.15 | 6.20 | 2,443 | 7 | 395 |
| 09/04/2026 | 6.25 | 6.21 | 6.22 | 666 | 4 | 107 |
| 08/04/2026 | 6.21 | 6.20 | 6.21 | 3,286 | 5 | 530 |
| 07/04/2026 | 6.20 | 6.20 | 6.20 | 1,240 | 1 | 200 |
| 05/04/2026 | 6.25 | 6.17 | 6.17 | 311 | 2 | 50 |
| 02/04/2026 | 6.26 | 6.24 | 6.26 | 1,000 | 5 | 160 |
| 01/04/2026 | 6.26 | 6.25 | 6.25 | 681 | 5 | 109 |
| 30/03/2026 | 6.78 | 6.73 | 6.75 | 68,431 | 48 | 10,100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/01/2026 | 6.40 | 6.40 | 6.40 | 1,293 | 3 | 202 |
| 18/01/2026 | 6.43 | 6.20 | 6.40 | 6,405 | 14 | 1,023 |
| 11/01/2026 | 6.45 | 6.21 | 6.25 | 12,522 | 12 | 1,999 |
| 04/01/2026 | 6.60 | 6.45 | 6.45 | 5,418 | 11 | 834 |
| 28/12/2025 | 6.55 | 6.45 | 6.50 | 2,336 | 10 | 360 |
| 21/12/2025 | 6.55 | 6.30 | 6.55 | 30,973 | 19 | 4,867 |
| 14/12/2025 | 6.40 | 6.40 | 6.40 | 4,480 | 1 | 700 |
| 07/12/2025 | 6.50 | 6.35 | 6.40 | 10,189 | 14 | 1,591 |
| 30/11/2025 | 6.50 | 6.40 | 6.50 | 12,949 | 19 | 2,005 |
| 23/11/2025 | 6.59 | 6.33 | 6.50 | 20,835 | 33 | 3,210 |
| 16/11/2025 | 6.65 | 6.50 | 6.58 | 33,166 | 29 | 5,039 |
| 09/11/2025 | 6.70 | 6.60 | 6.70 | 4,094 | 4 | 620 |
| 02/11/2025 | 6.60 | 6.40 | 6.60 | 9,397 | 5 | 1,438 |
| 26/10/2025 | 6.65 | 6.45 | 6.55 | 34,781 | 22 | 5,356 |
| 19/10/2025 | 6.89 | 6.60 | 6.60 | 25,281 | 25 | 3,780 |
| 12/10/2025 | 6.60 | 6.50 | 6.56 | 25,899 | 29 | 3,942 |
| 05/10/2025 | 6.57 | 6.45 | 6.57 | 10,366 | 13 | 1,605 |
| 28/09/2025 | 6.50 | 6.45 | 6.45 | 23,104 | 29 | 3,563 |
| 21/09/2025 | 6.50 | 6.47 | 6.48 | 14,255 | 24 | 2,198 |
| 14/09/2025 | 6.63 | 6.50 | 6.59 | 17,974 | 22 | 2,757 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 7.00 | 6.50 | 6.98 | 24,472 | 36 | 3,687 |
| 01/08/2024 | 7.39 | 7.00 | 7.34 | 7,396 | 25 | 1,051 |
| 01/07/2024 | 7.70 | 7.00 | 7.40 | 15,474 | 26 | 2,139 |
| 02/06/2024 | 7.75 | 7.25 | 7.70 | 18,121 | 21 | 2,436 |
| 01/05/2024 | 7.49 | 7.11 | 7.40 | 158,486 | 27 | 21,434 |
| 01/04/2024 | 7.50 | 7.00 | 7.50 | 10,401 | 30 | 1,443 |
| 03/03/2024 | 7.95 | 7.40 | 7.95 | 174,238 | 79 | 22,883 |
| 01/02/2024 | 7.98 | 7.60 | 7.80 | 22,608 | 24 | 2,925 |
| 02/01/2024 | 8.50 | 7.70 | 7.95 | 213,082 | 44 | 25,344 |
| 03/12/2023 | 8.26 | 7.91 | 8.26 | 331,441 | 182 | 40,889 |
| 01/11/2023 | 8.42 | 8.15 | 8.30 | 50,374 | 23 | 6,150 |
| 01/10/2023 | 8.49 | 8.13 | 8.46 | 16,339 | 16 | 1,979 |
| 03/09/2023 | 8.35 | 8.20 | 8.35 | 7,592 | 8 | 920 |
| 01/08/2023 | 8.50 | 8.19 | 8.50 | 13,120 | 16 | 1,569 |
| 02/07/2023 | 8.69 | 8.40 | 8.69 | 27,658 | 20 | 3,266 |
| 04/06/2023 | 8.61 | 8.16 | 8.61 | 28,026 | 47 | 3,364 |
| 01/05/2023 | 8.70 | 8.11 | 8.70 | 101,989 | 88 | 12,203 |
| 02/04/2023 | 8.50 | 8.25 | 8.50 | 8,794 | 10 | 1,049 |
| 01/03/2023 | 9.20 | 8.51 | 8.70 | 35,547 | 31 | 4,085 |
| 01/02/2023 | 8.60 | 8.23 | 8.60 | 84,042 | 51 | 9,814 |